Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
165.4826 KRW |
31,760,568.1863 XLM |
165.0000 KRW |
158.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2022-05-18 |
175.4470 KRW |
25,256,091.4186 XLM |
183.0000 KRW |
165.0000 KRW |
185.0000 KRW |
166.0000 KRW |
| 2022-05-17 |
179.9648 KRW |
17,596,171.4718 XLM |
180.0000 KRW |
174.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2022-05-16 |
182.8666 KRW |
15,323,172.7186 XLM |
190.0000 KRW |
177.0000 KRW |
190.0000 KRW |
178.0000 KRW |
| 2022-05-15 |
183.1271 KRW |
11,828,813.9864 XLM |
184.0000 KRW |
178.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2022-05-14 |
180.0086 KRW |
26,233,129.8392 XLM |
177.0000 KRW |
171.0000 KRW |
189.0000 KRW |
183.0000 KRW |
| 2022-05-13 |
176.8042 KRW |
35,759,690.4537 XLM |
163.0000 KRW |
162.0000 KRW |
185.0000 KRW |
177.0000 KRW |
| 2022-05-12 |
159.8410 KRW |
64,122,432.8049 XLM |
175.0000 KRW |
145.0000 KRW |
179.0000 KRW |
162.0000 KRW |
| 2022-05-11 |
182.8634 KRW |
82,909,967.3780 XLM |
196.0000 KRW |
164.0000 KRW |
201.0000 KRW |
174.0000 KRW |
| 2022-05-10 |
196.8477 KRW |
34,141,531.9137 XLM |
192.0000 KRW |
184.0000 KRW |
206.0000 KRW |
195.0000 KRW |
| 2022-05-09 |
203.9022 KRW |
41,666,039.9288 XLM |
213.0000 KRW |
191.0000 KRW |
217.0000 KRW |
197.0000 KRW |
| 2022-05-08 |
216.0715 KRW |
15,479,987.8102 XLM |
220.0000 KRW |
211.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2022-05-07 |
221.0109 KRW |
16,011,197.3459 XLM |
223.0000 KRW |
217.0000 KRW |
226.0000 KRW |
219.0000 KRW |
| 2022-05-06 |
219.5060 KRW |
22,231,322.0056 XLM |
223.0000 KRW |
215.0000 KRW |
225.0000 KRW |
224.0000 KRW |
| 2022-05-05 |
230.3321 KRW |
27,765,022.0466 XLM |
235.0000 KRW |
218.0000 KRW |
240.0000 KRW |
222.0000 KRW |
| 2022-05-04 |
226.8188 KRW |
18,126,677.2857 XLM |
222.0000 KRW |
221.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2022-05-03 |
223.3497 KRW |
11,304,573.4183 XLM |
224.0000 KRW |
220.0000 KRW |
227.0000 KRW |
222.0000 KRW |
| 2022-05-02 |
224.6290 KRW |
14,341,771.1891 XLM |
226.0000 KRW |
220.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2022-05-01 |
222.4137 KRW |
18,275,982.3348 XLM |
221.0000 KRW |
216.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2022-04-30 |
229.0127 KRW |
17,860,287.6031 XLM |
229.0000 KRW |
220.0000 KRW |
234.0000 KRW |
221.0000 KRW |
| 2022-04-29 |
233.8079 KRW |
14,274,861.9996 XLM |
237.0000 KRW |
228.0000 KRW |
239.0000 KRW |
229.0000 KRW |
| 2022-04-28 |
236.6993 KRW |
10,707,912.7257 XLM |
234.0000 KRW |
233.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2022-04-27 |
233.8778 KRW |
12,670,460.4215 XLM |
231.0000 KRW |
230.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2022-04-26 |
236.0159 KRW |
20,651,650.0789 XLM |
241.0000 KRW |
228.0000 KRW |
242.0000 KRW |
230.0000 KRW |
| 2022-04-25 |
233.3114 KRW |
26,032,065.7451 XLM |
239.0000 KRW |
227.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2022-04-24 |
240.7264 KRW |
13,825,976.3379 XLM |
241.0000 KRW |
238.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2022-04-23 |
243.2225 KRW |
11,995,694.7846 XLM |
245.0000 KRW |
240.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2022-04-22 |
246.2167 KRW |
15,384,478.8823 XLM |
246.0000 KRW |
244.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2022-04-21 |
250.5001 KRW |
27,118,575.5937 XLM |
249.0000 KRW |
244.0000 KRW |
254.0000 KRW |
245.0000 KRW |
| 2022-04-20 |
252.5088 KRW |
20,272,367.7883 XLM |
255.0000 KRW |
248.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2022-04-19 |
253.7759 KRW |
24,475,547.4004 XLM |
255.0000 KRW |
250.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2022-04-18 |
246.3863 KRW |
29,243,452.7333 XLM |
247.0000 KRW |
238.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2022-04-17 |
254.1845 KRW |
13,500,457.8618 XLM |
258.0000 KRW |
246.0000 KRW |
259.0000 KRW |
247.0000 KRW |
| 2022-04-16 |
257.9276 KRW |
25,312,516.6742 XLM |
258.0000 KRW |
253.0000 KRW |
263.0000 KRW |
258.0000 KRW |
| 2022-04-15 |
258.0016 KRW |
95,391,105.0623 XLM |
243.0000 KRW |
242.0000 KRW |
267.0000 KRW |
256.0000 KRW |
| 2022-04-14 |
246.1931 KRW |
19,787,570.8645 XLM |
248.0000 KRW |
241.0000 KRW |
251.0000 KRW |
244.0000 KRW |
| 2022-04-13 |
244.2122 KRW |
21,207,272.9472 XLM |
243.0000 KRW |
240.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2022-04-12 |
239.6787 KRW |
20,709,919.1105 XLM |
236.0000 KRW |
233.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2022-04-11 |
243.0792 KRW |
33,785,300.7441 XLM |
251.0000 KRW |
236.0000 KRW |
252.0000 KRW |
237.0000 KRW |
| 2022-04-10 |
255.5662 KRW |
11,235,808.9474 XLM |
257.0000 KRW |
252.0000 KRW |
259.0000 KRW |
254.0000 KRW |
| 2022-04-09 |
254.4698 KRW |
11,092,479.4871 XLM |
253.0000 KRW |
251.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2022-04-08 |
260.7761 KRW |
25,581,979.7896 XLM |
263.0000 KRW |
251.0000 KRW |
266.0000 KRW |
253.0000 KRW |
| 2022-04-07 |
257.3155 KRW |
30,084,608.3412 XLM |
250.0000 KRW |
247.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2022-04-06 |
264.9398 KRW |
54,453,823.4336 XLM |
278.0000 KRW |
251.0000 KRW |
279.0000 KRW |
251.0000 KRW |
| 2022-04-05 |
283.4317 KRW |
29,151,185.0427 XLM |
284.0000 KRW |
278.0000 KRW |
289.0000 KRW |
279.0000 KRW |
| 2022-04-04 |
285.6503 KRW |
36,652,642.0139 XLM |
291.0000 KRW |
279.0000 KRW |
291.0000 KRW |
286.0000 KRW |
| 2022-04-03 |
286.0296 KRW |
30,898,420.1940 XLM |
286.0000 KRW |
282.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2022-04-02 |
285.8138 KRW |
42,329,069.4970 XLM |
284.0000 KRW |
282.0000 KRW |
290.0000 KRW |
288.0000 KRW |
| 2022-04-01 |
277.3955 KRW |
51,084,389.4059 XLM |
277.0000 KRW |
270.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2022-03-31 |
283.1888 KRW |
58,145,432.1371 XLM |
283.0000 KRW |
276.0000 KRW |
290.0000 KRW |
279.0000 KRW |